581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183800,66183330,12950,12950,12950,12950,168
|
|
20240731,183700,66183330,12950,12950,12950,12950,0
|
|
20240731,183600,66183330,12950,12950,12950,12950,0
|
|
20240731,183500,66183330,12950,12950,12950,12950,0
|
|
20240731,183400,66183330,12950,12950,12950,12950,0
|
|
20240731,183300,66183330,12950,12950,12950,12950,0
|
|
20240731,183200,66183330,12950,12950,12950,12950,0
|
|
20240731,183100,66183330,12950,12950,12950,12950,0
|
|
20240731,183000,66183330,12950,12950,12950,12950,0
|
|
20240731,182900,66183330,12950,12950,12950,12950,0
|
|
20240731,182800,66183330,12950,12950,12950,12950,0
|
|
20240731,182700,66183330,12950,12950,12950,12950,0
|
|
20240731,182600,66183330,12950,12950,12950,12950,0
|
|
20240731,182500,66183330,12950,12950,12950,12950,0
|
|
20240731,182400,66183330,12950,12950,12950,12950,0
|
|
20240731,182300,66183330,12950,12950,12950,12950,0
|
|
20240731,182200,66183330,12950,12950,12950,12950,0
|
|
20240731,182100,66183330,12950,12950,12950,12950,0
|
|
20240731,182000,66183330,12950,12950,12950,12950,0
|
|
20240731,181900,66183330,12950,12950,12950,12950,0
|
|
20240731,181800,66183330,12950,12950,12950,12950,0
|
|
20240731,181700,66183330,12950,12950,12950,12950,0
|
|
20240731,181600,66183330,12950,12950,12950,12950,0
|
|
20240731,181500,66183330,12950,12950,12950,12950,0
|
|
20240731,181400,66183330,12950,12950,12950,12950,0
|
|
20240731,181300,66183330,12950,12950,12950,12950,0
|
|
20240731,181200,66183330,12950,12950,12950,12950,0
|
|
20240731,181100,66183330,12950,12950,12950,12950,0
|
|
20240731,181000,66183330,12950,12950,12950,12950,0
|
|
20240731,180900,66183330,12950,12950,12950,12950,0
|
|
20240731,180800,66183330,12950,12950,12950,12950,168
|
|
20240731,180700,66183330,12950,12950,12950,12950,0
|
|
20240731,180600,66183330,12950,12950,12950,12950,0
|
|
20240731,180500,66183330,12950,12950,12950,12950,0
|
|
20240731,180400,66183330,12950,12950,12950,12950,0
|
|
20240731,180300,66183330,12950,12950,12950,12950,0
|
|
20240731,180200,66183330,12950,12950,12950,12950,0
|
|
20240731,180100,66183330,12950,12950,12950,12950,0
|
|
20240731,180000,66183330,12950,12950,12950,12950,0
|
|
20240731,175900,66183330,12950,12950,12950,12950,0
|
|
20240731,175800,66183330,12950,12950,12950,12950,0
|
|
20240731,175700,66183330,12950,12950,12950,12950,0
|
|
20240731,175600,66183330,12950,12950,12950,12950,0
|
|
20240731,175500,66183330,12950,12950,12950,12950,0
|
|
20240731,175400,66183330,12950,12950,12950,12950,0
|
|
20240731,175300,66183330,12950,12950,12950,12950,0
|
|
20240731,175200,66183330,12950,12950,12950,12950,0
|
|
20240731,175100,66183330,12950,12950,12950,12950,0
|
|
20240731,175000,66183330,12950,12950,12950,12950,0
|
|
20240731,174900,66183330,12950,12950,12950,12950,0
|
|
20240731,174800,66183330,12950,12950,12950,12950,0
|
|
20240731,174700,66183330,12950,12950,12950,12950,0
|
|
20240731,174600,66183330,12950,12950,12950,12950,0
|
|
20240731,174500,66183330,12950,12950,12950,12950,0
|
|
20240731,174400,66183330,12950,12950,12950,12950,0
|
|
20240731,174300,66183330,12950,12950,12950,12950,0
|
|
20240731,174200,66183330,12950,12950,12950,12950,0
|
|
20240731,174100,66183330,12950,12950,12950,12950,0
|
|
20240731,174000,66183330,12950,12950,12950,12950,0
|
|
20240731,173900,66183330,12950,12950,12950,12950,0
|
|
20240731,173800,66183330,12950,12950,12950,12950,168
|
|
20240731,173700,66183330,12950,12950,12950,12950,0
|
|
20240731,173600,66183330,12950,12950,12950,12950,0
|
|
20240731,173500,66183330,12950,12950,12950,12950,0
|
|
20240731,173400,66183330,12950,12950,12950,12950,0
|
|
20240731,173300,66183330,12950,12950,12950,12950,0
|
|
20240731,173200,66183330,12950,12950,12950,12950,0
|
|
20240731,173100,66183330,12950,12950,12950,12950,0
|
|
20240731,173000,66183330,12950,12950,12950,12950,0
|
|
20240731,172900,66183330,12950,12950,12950,12950,0
|
|
20240731,172800,66183330,12950,12950,12950,12950,0
|
|
20240731,172700,66183330,12950,12950,12950,12950,0
|
|
20240731,172600,66183330,12950,12950,12950,12950,0
|
|
20240731,172500,66183330,12950,12950,12950,12950,0
|
|
20240731,172400,66183330,12950,12950,12950,12950,0
|
|
20240731,172300,66183330,12950,12950,12950,12950,0
|
|
20240731,172200,66183330,12950,12950,12950,12950,0
|
|
20240731,172100,66183330,12950,12950,12950,12950,0
|
|
20240731,172000,66183330,12950,12950,12950,12950,0
|
|
20240731,171900,66183330,12950,12950,12950,12950,0
|
|
20240731,171800,66183330,12950,12950,12950,12950,0
|
|
20240731,171700,66183330,12950,12950,12950,12950,0
|
|
20240731,171600,66183330,12950,12950,12950,12950,0
|
|
20240731,171500,66183330,12950,12950,12950,12950,0
|
|
20240731,171400,66183330,12950,12950,12950,12950,0
|
|
20240731,171300,66183330,12950,12950,12950,12950,0
|
|
20240731,171200,66183330,12950,12950,12950,12950,0
|
|
20240731,171100,66183330,12950,12950,12950,12950,0
|
|
20240731,171000,66183330,12950,12950,12950,12950,0
|
|
20240731,170900,66183330,12950,12950,12950,12950,0
|
|
20240731,170800,66183330,12950,12950,12950,12950,168
|
|
20240731,170700,66183330,12950,12950,12950,12950,0
|
|
20240731,170600,66183330,12950,12950,12950,12950,0
|
|
20240731,170500,66183330,12950,12950,12950,12950,0
|
|
20240731,170400,66183330,12950,12950,12950,12950,0
|
|
20240731,170300,66183330,12950,12950,12950,12950,0
|
|
20240731,170200,66183330,12950,12950,12950,12950,0
|
|
20240731,170100,66183330,12950,12950,12950,12950,0
|
|
20240731,170000,66183330,12950,12950,12950,12950,0
|
|
20240731,165900,66183330,12950,12950,12950,12950,0
|
|
20240731,165800,66183330,12950,12950,12950,12950,0
|
|
20240731,165700,66183330,12950,12950,12950,12950,0
|
|
20240731,165600,66183330,12950,12950,12950,12950,0
|
|
20240731,165500,66183330,12950,12950,12950,12950,0
|
|
20240731,165400,66183330,12950,12950,12950,12950,0
|
|
20240731,165300,66183330,12950,12950,12950,12950,0
|
|
20240731,165200,66183330,12950,12950,12950,12950,0
|
|
20240731,165100,66183330,12950,12950,12950,12950,0
|
|
20240731,165000,66183330,12950,12950,12950,12950,0
|
|
20240731,164900,66183330,12950,12950,12950,12950,0
|
|
20240731,164800,66183330,12950,12950,12950,12950,0
|
|
20240731,164700,66183330,12950,12950,12950,12950,0
|
|
20240731,164600,66183330,12950,12950,12950,12950,0
|
|
20240731,164500,66183330,12950,12950,12950,12950,0
|
|
20240731,164400,66183330,12950,12950,12950,12950,0
|
|
20240731,164300,66183330,12950,12950,12950,12950,0
|
|
20240731,164200,66183330,12950,12950,12950,12950,0
|
|
20240731,164100,66183330,12950,12950,12950,12950,0
|
|
20240731,164000,66183330,12950,12950,12950,12950,0
|
|
20240731,163900,66183330,12950,12950,12950,12950,0
|
|
20240731,163800,66183330,12950,12950,12950,12950,168
|
|
20240731,163700,66183330,12950,12950,12950,12950,0
|
|
20240731,163600,66183330,12950,12950,12950,12950,0
|
|
20240731,163500,66183330,12950,12950,12950,12950,0
|
|
20240731,163400,66183330,12950,12950,12950,12950,0
|
|
20240731,163300,66183330,12950,12950,12950,12950,0
|
|
20240731,163200,66183330,12950,12950,12950,12950,0
|
|
20240731,163100,66183330,12950,12950,12950,12950,0
|
|
20240731,163000,66183330,12950,12950,12950,12950,0
|
|
20240731,162900,66183330,12950,12950,12950,12950,0
|
|
20240731,162800,66183330,12950,12950,12950,12950,0
|
|
20240731,162700,66183330,12950,12950,12950,12950,0
|
|
20240731,162600,66183330,12950,12950,12950,12950,0
|
|
20240731,162500,66183330,12950,12950,12950,12950,0
|
|
20240731,162400,66183330,12950,12950,12950,12950,0
|
|
20240731,162300,66183330,12950,12950,12950,12950,0
|
|
20240731,162200,66183330,12950,12950,12950,12950,0
|
|
20240731,162100,66183330,12950,12950,12950,12950,0
|
|
20240731,162000,66183330,12950,12950,12950,12950,0
|
|
20240731,161900,66183330,12950,12950,12950,12950,0
|
|
20240731,161800,66183330,12950,12950,12950,12950,0
|
|
20240731,161700,66183330,12950,12950,12950,12950,0
|
|
20240731,161600,66183330,12950,12950,12950,12950,0
|
|
20240731,161500,66183330,12950,12950,12950,12950,0
|
|
20240731,161400,66183330,12950,12950,12950,12950,0
|
|
20240731,161300,66183330,12950,12950,12950,12950,0
|
|
20240731,161200,66183330,12950,12950,12950,12950,0
|
|
20240731,161100,66183330,12950,12950,12950,12950,0
|
|
20240731,161000,66183330,12950,12950,12950,12950,0
|
|
20240731,160900,66183330,12950,12950,12950,12950,0
|
|
20240731,160800,66183330,12950,12950,12950,12950,168
|
|
20240731,160700,66183330,12950,12950,12950,12950,0
|
|
20240731,160600,66183330,12950,12950,12950,12950,0
|
|
20240731,160500,66183330,12950,12950,12950,12950,0
|
|
20240731,160400,66183330,12950,12950,12950,12950,0
|
|
20240731,160300,66183330,12950,12950,12950,12950,0
|
|
20240731,160200,66183330,12950,12950,12950,12950,0
|
|
20240731,160100,66183330,12950,12950,12950,12950,0
|
|
20240731,160000,66183330,12950,12950,12950,12950,0
|
|
20240731,155900,66183330,12950,12950,12950,12950,0
|
|
20240731,155800,66183330,12950,12950,12950,12950,0
|
|
20240731,155700,66183330,12950,12950,12950,12950,0
|
|
20240731,155600,66183330,12950,12950,12950,12950,0
|
|
20240731,155500,66183330,12950,12950,12950,12950,0
|
|
20240731,155400,66183330,12950,12950,12950,12950,0
|
|
20240731,155300,66183330,12950,12950,12950,12950,0
|
|
20240731,155200,66183330,12950,12950,12950,12950,0
|
|
20240731,155100,66183330,12950,12950,12950,12950,0
|
|
20240731,155000,66183330,12950,12950,12950,12950,0
|
|
20240731,154900,66183330,12950,12950,12950,12950,0
|
|
20240731,154800,66183330,12950,12950,12950,12950,0
|
|
20240731,154700,66183330,12950,12950,12950,12950,0
|
|
20240731,154600,66183330,12950,12950,12950,12950,0
|
|
20240731,154500,66183330,12950,12950,12950,12950,0
|
|
20240731,154400,66183330,12950,12950,12950,12950,0
|
|
20240731,154300,66183330,12950,12950,12950,12950,0
|
|
20240731,154200,66183330,12950,12950,12950,12950,0
|
|
20240731,154100,66183330,12950,12950,12950,12950,0
|
|
20240731,154000,66183330,12950,12950,12950,12950,0
|
|
20240731,153900,66183330,12950,12950,12950,12950,0
|
|
20240731,153800,66183330,12950,12950,12950,12950,168
|
|
20240731,153700,66183330,12950,12950,12950,12950,0
|
|
20240731,153600,66183330,12950,12950,12950,12950,0
|
|
20240731,153500,66183330,12950,12950,12950,12950,0
|
|
20240731,153400,66183330,12950,12950,12950,12950,0
|
|
20240731,153300,66183330,12950,12950,12950,12950,0
|
|
20240731,153200,66183330,12950,12950,12950,12950,0
|
|
20240731,153100,66183330,12950,12950,12950,12950,0
|
|
20240731,153000,66183330,12950,12950,12950,12950,168
|
|
20240731,152900,64007730,12950,12950,12950,12950,0
|
|
20240731,152800,64007730,12950,12950,12950,12950,0
|
|
20240731,152700,64007730,12950,12950,12950,12950,0
|
|
20240731,152600,64007730,12950,12950,12950,12950,0
|
|
20240731,152500,64007730,12950,12950,12950,12950,0
|
|
20240731,152400,64007730,12950,12950,12950,12950,0
|
|
20240731,152300,64007730,12950,12950,12950,12950,0
|
|
20240731,152200,64007730,12950,12950,12950,12950,0
|
|
20240731,152100,64007730,12950,12950,12950,12950,0
|
|
20240731,152000,64007730,12950,12950,12950,12950,0
|
|
20240731,151900,64007730,12950,12950,12950,12950,1
|
|
20240731,151800,63994780,12950,12950,12950,12950,10
|
|
20240731,151700,63865280,12930,12930,12950,12930,13
|
|
20240731,151600,63697170,12950,12950,12950,12950,0
|
|
20240731,151500,63697170,12950,12950,12950,12950,0
|
|
20240731,151400,63697170,12950,12950,12950,12950,0
|
|
20240731,151300,63697170,12950,12950,12950,12950,0
|
|
20240731,151200,63697170,12950,12950,12950,12950,0
|
|
20240731,151100,63697170,12950,12930,12950,12930,4
|
|
20240731,151000,63645410,12950,12910,12950,12910,7
|
|
20240731,150900,63554920,12950,12930,12950,12930,20
|
|
20240731,150800,63296000,12950,12930,12950,12930,6
|
|
20240731,150700,63218360,12950,12930,12950,12930,4
|
|
20240731,150600,63166600,12910,12910,12910,12910,0
|
|
20240731,150500,63166600,12910,12910,12910,12910,0
|
|
20240731,150400,63166600,12910,12910,12910,12910,0
|
|
20240731,150300,63166600,12910,12910,12910,12910,0
|
|
20240731,150200,63166600,12910,12910,12910,12910,0
|
|
20240731,150100,63166600,12910,12910,12910,12910,0
|
|
20240731,150000,63166600,12910,12930,12930,12910,24
|
|
20240731,145900,62856740,12910,12910,12910,12910,1
|
|
20240731,145800,62843830,12950,12950,12950,12950,0
|
|
20240731,145700,62843830,12950,12950,12950,12950,0
|
|
20240731,145600,62843830,12950,12950,12950,12950,0
|
|
20240731,145500,62843830,12950,12950,12950,12950,0
|
|
20240731,145400,62843830,12950,12950,12950,12950,0
|
|
20240731,145300,62843830,12950,12950,12950,12950,0
|
|
20240731,145200,62843830,12950,12950,12950,12950,0
|
|
20240731,145100,62843830,12950,12950,12950,12950,0
|
|
20240731,145000,62843830,12950,12920,12950,12920,21
|
|
20240731,144900,62571950,12910,12910,12910,12910,0
|
|
20240731,144800,62571950,12910,12910,12910,12910,0
|
|
20240731,144700,62571950,12910,12910,12910,12910,0
|
|
20240731,144600,62571950,12910,12910,12910,12910,1
|
|
20240731,144500,62559040,12890,12890,12890,12890,0
|
|
20240731,144400,62559040,12890,12890,12890,12890,0
|
|
20240731,144300,62559040,12890,12890,12890,12890,0
|
|
20240731,144200,62559040,12890,12890,12890,12890,0
|
|
20240731,144100,62559040,12890,12890,12890,12890,0
|
|
20240731,144000,62559040,12890,12890,12890,12890,69
|
|
20240731,143900,61669630,12890,12890,12890,12890,0
|
|
20240731,143800,61669630,12890,12890,12890,12890,0
|
|
20240731,143700,61669630,12890,12890,12890,12890,0
|
|
20240731,143600,61669630,12890,12890,12890,12890,0
|
|
20240731,143500,61669630,12890,12890,12900,12890,126
|
|
20240731,143400,60045480,12890,12890,12890,12890,0
|
|
20240731,143300,60045480,12890,12890,12890,12890,0
|
|
20240731,143200,60045480,12890,12900,12900,12890,165
|
|
20240731,143100,57917230,12890,12890,12890,12890,0
|
|
20240731,143000,57917230,12890,12900,12900,12890,31
|
|
20240731,142900,57517380,12900,12900,12900,12900,1
|
|
20240731,142800,57504480,12900,12900,12900,12900,0
|
|
20240731,142700,57504480,12900,12900,12900,12900,0
|
|
20240731,142600,57504480,12900,12900,12900,12900,0
|
|
20240731,142500,57504480,12900,12900,12900,12900,2
|
|
20240731,142400,57478680,12890,12890,12890,12890,0
|
|
20240731,142300,57478680,12890,12890,12890,12890,0
|
|
20240731,142200,57478680,12890,12890,12890,12890,82
|
|
20240731,142100,56421700,12890,12890,12890,12890,0
|
|
20240731,142000,56421700,12890,12890,12890,12890,75
|
|
20240731,141900,55454950,12890,12890,12890,12890,0
|
|
20240731,141800,55454950,12890,12890,12890,12890,0
|
|
20240731,141700,55454950,12890,12890,12890,12890,0
|
|
20240731,141600,55454950,12890,12890,12890,12890,0
|
|
20240731,141500,55454950,12890,12890,12890,12890,0
|
|
20240731,141400,55454950,12890,12890,12890,12890,0
|
|
20240731,141300,55454950,12890,12890,12890,12890,0
|
|
20240731,141200,55454950,12890,12890,12890,12890,0
|
|
20240731,141100,55454950,12890,12900,12900,12890,18
|
|
20240731,141000,55222780,12900,12900,12900,12890,35
|
|
20240731,140900,54771340,12900,12900,12900,12900,0
|
|
20240731,140800,54771340,12900,12900,12900,12900,2
|
|
20240731,140700,54745540,12890,12890,12890,12890,0
|
|
20240731,140600,54745540,12890,12890,12890,12890,0
|
|
20240731,140500,54745540,12890,12890,12890,12890,0
|
|
20240731,140400,54745540,12890,12890,12890,12890,0
|
|
20240731,140300,54745540,12890,12890,12890,12890,0
|
|
20240731,140200,54745540,12890,12890,12890,12890,0
|
|
20240731,140100,54745540,12890,12890,12890,12890,1
|
|
20240731,140000,54732650,12890,12890,12890,12890,62
|
|
20240731,135900,53933470,12890,12890,12890,12890,0
|
|
20240731,135800,53933470,12890,12890,12890,12890,0
|
|
20240731,135700,53933470,12890,12890,12890,12890,0
|
|
20240731,135600,53933470,12890,12890,12890,12890,0
|
|
20240731,135500,53933470,12890,12890,12890,12890,0
|
|
20240731,135400,53933470,12890,12890,12890,12890,0
|
|
20240731,135300,53933470,12890,12890,12890,12890,0
|
|
20240731,135200,53933470,12890,12890,12890,12890,0
|
|
20240731,135100,53933470,12890,12900,12900,12890,18
|
|
20240731,135000,53701300,12890,12890,12900,12890,103
|
|
20240731,134900,52373150,12890,12890,12890,12890,0
|
|
20240731,134800,52373150,12890,12890,12890,12890,0
|
|
20240731,134700,52373150,12890,12900,12900,12890,18
|
|
20240731,134600,52140980,12900,12900,12900,12900,0
|
|
20240731,134500,52140980,12900,12900,12900,12900,0
|
|
20240731,134400,52140980,12900,12900,12900,12900,0
|
|
20240731,134300,52140980,12900,12900,12900,12900,0
|
|
20240731,134200,52140980,12900,12900,12900,12900,0
|
|
20240731,134100,52140980,12900,12900,12900,12900,2
|
|
20240731,134000,52115180,12900,12900,12900,12890,61
|
|
20240731,133900,51328300,12900,12900,12900,12900,1
|
|
20240731,133800,51315400,12950,12920,12950,12920,5
|
|
20240731,133700,51250680,12900,12900,12900,12900,0
|
|
20240731,133600,51250680,12900,12900,12900,12900,0
|
|
20240731,133500,51250680,12900,12920,12920,12900,3
|
|
20240731,133400,51211960,12920,12920,12920,12920,2
|
|
20240731,133300,51186120,12890,12890,12890,12890,0
|
|
20240731,133200,51186120,12890,12890,12890,12890,0
|
|
20240731,133100,51186120,12890,12910,12940,12890,19
|
|
20240731,133000,50940480,12950,12910,12950,12910,280
|
|
20240731,132900,47315100,12900,12900,12900,12900,0
|
|
20240731,132800,47315100,12900,12900,12900,12900,0
|
|
20240731,132700,47315100,12900,12900,12900,12900,0
|
|
20240731,132600,47315100,12900,12900,12900,12900,0
|
|
20240731,132500,47315100,12900,12900,12900,12900,0
|
|
20240731,132400,47315100,12900,12900,12900,12900,0
|
|
20240731,132300,47315100,12900,12900,12900,12900,0
|
|
20240731,132200,47315100,12900,12900,12900,12900,10
|
|
20240731,132100,47186100,12890,12890,12890,12890,8
|
|
20240731,132000,47082980,12900,12900,12900,12900,47
|
|
20240731,131900,46476680,12930,12930,12930,12930,0
|
|
20240731,131800,46476680,12930,12930,12930,12930,0
|
|
20240731,131700,46476680,12930,12930,12930,12930,0
|
|
20240731,131600,46476680,12930,12920,12930,12920,77
|
|
20240731,131500,45481580,12930,12930,12930,12930,1
|
|
20240731,131400,45468650,12920,12920,12920,12920,7
|
|
20240731,131300,45378210,12930,12930,12930,12930,0
|
|
20240731,131200,45378210,12930,12930,12930,12930,0
|
|
20240731,131100,45378210,12930,12930,12930,12930,1
|
|
20240731,131000,45365280,12920,12920,12920,12920,28
|
|
20240731,130900,45003520,12920,12920,12920,12920,0
|
|
20240731,130800,45003520,12920,12920,12920,12920,1
|
|
20240731,130700,44990600,12920,12920,12920,12920,1
|
|
20240731,130600,44977680,12910,12910,12910,12910,0
|
|
20240731,130500,44977680,12910,12910,12910,12910,1
|
|
20240731,130400,44964770,12900,12900,12900,12900,0
|
|
20240731,130300,44964770,12900,12900,12900,12900,0
|
|
20240731,130200,44964770,12900,12900,12900,12900,0
|
|
20240731,130100,44964770,12900,12900,12900,12900,0
|
|
20240731,130000,44964770,12900,12920,12920,12900,58
|
|
20240731,125900,44216550,12930,12930,12930,12930,0
|
|
20240731,125800,44216550,12930,12930,12930,12930,0
|
|
20240731,125700,44216550,12930,12930,12930,12930,0
|
|
20240731,125600,44216550,12930,12930,12930,12930,0
|
|
20240731,125500,44216550,12930,12930,12930,12930,0
|
|
20240731,125400,44216550,12930,12930,12930,12920,10
|
|
20240731,125300,44087270,12930,12930,12930,12930,0
|
|
20240731,125200,44087270,12930,12930,12930,12930,0
|
|
20240731,125100,44087270,12930,12930,12930,12930,0
|
|
20240731,125000,44087270,12930,12920,12930,12920,3
|
|
20240731,124900,44048500,12920,12920,12920,12920,2
|
|
20240731,124800,44022660,12910,12910,12910,12910,1
|
|
20240731,124700,44009750,12900,12900,12900,12900,0
|
|
20240731,124600,44009750,12900,12910,12910,12900,11
|
|
20240731,124500,43867840,12930,12930,12930,12930,0
|
|
20240731,124400,43867840,12930,12930,12930,12930,0
|
|
20240731,124300,43867840,12930,12930,12930,12930,0
|
|
20240731,124200,43867840,12930,12930,12930,12930,1
|
|
20240731,124100,43854910,12900,12900,12900,12900,2
|
|
20240731,124000,43829110,12900,12900,12900,12900,56
|
|
20240731,123900,43106710,12920,12920,12920,12920,0
|
|
20240731,123800,43106710,12920,12920,12920,12920,0
|
|
20240731,123700,43106710,12920,12920,12920,12920,1
|
|
20240731,123600,43093790,12920,12920,12920,12920,0
|
|
20240731,123500,43093790,12920,12920,12920,12920,0
|
|
20240731,123400,43093790,12920,12920,12920,12920,1
|
|
20240731,123300,43080870,12930,12930,12930,12930,0
|
|
20240731,123200,43080870,12930,12930,12930,12930,0
|
|
20240731,123100,43080870,12930,12930,12930,12930,1
|
|
20240731,123000,43067940,12920,12920,12920,12920,30
|
|
20240731,122900,42680340,12920,12920,12920,12920,0
|
|
20240731,122800,42680340,12920,12920,12920,12920,0
|
|
20240731,122700,42680340,12920,12920,12920,12920,1
|
|
20240731,122600,42667420,12910,12910,12910,12910,0
|
|
20240731,122500,42667420,12910,12910,12910,12910,1
|
|
20240731,122400,42654510,12900,12900,12900,12900,0
|
|
20240731,122300,42654510,12900,12900,12900,12900,1
|
|
20240731,122200,42641610,12890,12890,12890,12890,0
|
|
20240731,122100,42641610,12890,12890,12890,12890,3
|
|
20240731,122000,42602940,12890,12890,12890,12890,45
|
|
20240731,121900,42022890,12920,12920,12920,12920,0
|
|
20240731,121800,42022890,12920,12920,12920,12920,0
|
|
20240731,121700,42022890,12920,12920,12920,12920,0
|
|
20240731,121600,42022890,12920,12920,12920,12920,0
|
|
20240731,121500,42022890,12920,12920,12920,12920,0
|
|
20240731,121400,42022890,12920,12910,12920,12900,39
|
|
20240731,121300,41519750,12910,12910,12910,12910,0
|
|
20240731,121200,41519750,12910,12910,12910,12910,1
|
|
20240731,121100,41506840,12910,12910,12910,12910,1
|
|
20240731,121000,41493930,12900,12900,12900,12900,2
|
|
20240731,120900,41468130,12890,12890,12890,12890,0
|
|
20240731,120800,41468130,12890,12890,12890,12890,1
|
|
20240731,120700,41455240,12870,12870,12870,12870,0
|
|
20240731,120600,41455240,12870,12870,12870,12870,0
|
|
20240731,120500,41455240,12870,12870,12870,12870,0
|
|
20240731,120400,41455240,12870,12870,12870,12870,0
|
|
20240731,120300,41455240,12870,12870,12870,12870,0
|
|
20240731,120200,41455240,12870,12870,12870,12870,0
|
|
20240731,120100,41455240,12870,12870,12870,12870,3
|
|
20240731,120000,41416630,12870,12890,12890,12870,52
|
|
20240731,115900,40747350,12890,12890,12890,12890,0
|
|
20240731,115800,40747350,12890,12890,12890,12890,0
|
|
20240731,115700,40747350,12890,12890,12890,12890,0
|
|
20240731,115600,40747350,12890,12890,12890,12890,0
|
|
20240731,115500,40747350,12890,12890,12890,12890,0
|
|
20240731,115400,40747350,12890,12890,12890,12890,0
|
|
20240731,115300,40747350,12890,12890,12890,12890,0
|
|
20240731,115200,40747350,12890,12890,12890,12890,0
|
|
20240731,115100,40747350,12890,12890,12890,12890,0
|
|
20240731,115000,40747350,12890,12890,12890,12890,2
|
|
20240731,114900,40721570,12880,12880,12880,12880,0
|
|
20240731,114800,40721570,12880,12900,12900,12870,212
|
|
20240731,114700,37990780,12950,12910,12950,12890,348
|
|
20240731,114600,33503830,12920,12910,12920,12910,104
|
|
20240731,114500,32161150,12910,12910,12910,12910,0
|
|
20240731,114400,32161150,12910,12910,12910,12910,0
|
|
20240731,114300,32161150,12910,12910,12910,12910,0
|
|
20240731,114200,32161150,12910,12910,12910,12910,0
|
|
20240731,114100,32161150,12910,12910,12910,12910,3
|
|
20240731,114000,32122420,12910,12910,12930,12910,108
|
|
20240731,113900,30726660,12910,12910,12910,12910,0
|
|
20240731,113800,30726660,12910,12910,12910,12910,0
|
|
20240731,113700,30726660,12910,12930,12930,12910,117
|
|
20240731,113600,29214190,12910,12910,12910,12910,137
|
|
20240731,113500,27445520,12910,12910,12910,12910,0
|
|
20240731,113400,27445520,12910,12910,12910,12910,1
|
|
20240731,113300,27432610,12900,12900,12900,12900,0
|
|
20240731,113200,27432610,12900,12900,12900,12900,0
|
|
20240731,113100,27432610,12900,12910,12910,12900,2
|
|
20240731,113000,27406800,12910,12910,12910,12900,48
|
|
20240731,112900,26787190,12900,12900,12900,12900,0
|
|
20240731,112800,26787190,12900,12900,12900,12900,0
|
|
20240731,112700,26787190,12900,12900,12900,12900,0
|
|
20240731,112600,26787190,12900,12900,12900,12900,0
|
|
20240731,112500,26787190,12900,12900,12900,12900,0
|
|
20240731,112400,26787190,12900,12900,12900,12900,3
|
|
20240731,112300,26748490,12900,12900,12900,12900,5
|
|
20240731,112200,26683990,12900,12900,12900,12900,0
|
|
20240731,112100,26683990,12900,12900,12900,12900,5
|
|
20240731,112000,26619490,12900,12900,12900,12900,38
|
|
20240731,111900,26129290,12900,12900,12900,12900,0
|
|
20240731,111800,26129290,12900,12900,12900,12900,0
|
|
20240731,111700,26129290,12900,12900,12900,12900,0
|
|
20240731,111600,26129290,12900,12900,12900,12900,0
|
|
20240731,111500,26129290,12900,12910,12910,12900,33
|
|
20240731,111400,25703320,12910,12910,12910,12910,0
|
|
20240731,111300,25703320,12910,12920,12920,12910,15
|
|
20240731,111200,25509630,12920,12920,12920,12920,0
|
|
20240731,111100,25509630,12920,12920,12920,12920,0
|
|
20240731,111000,25509630,12920,12940,12940,12910,837
|
|
20240731,110900,14694900,12940,12940,12940,12940,0
|
|
20240731,110800,14694900,12940,12940,12940,12940,0
|
|
20240731,110700,14694900,12940,12940,12940,12940,0
|
|
20240731,110600,14694900,12940,12960,12960,12940,2
|
|
20240731,110500,14669000,12960,12960,12960,12960,2
|
|
20240731,110400,14643080,12940,12940,12940,12940,0
|
|
20240731,110300,14643080,12940,12940,12940,12940,0
|
|
20240731,110200,14643080,12940,12940,12940,12940,0
|
|
20240731,110100,14643080,12940,12940,12940,12940,1
|
|
20240731,110000,14630140,12940,12940,12940,12940,42
|
|
20240731,105900,14086660,12960,12960,12960,12960,0
|
|
20240731,105800,14086660,12960,12960,12960,12960,0
|
|
20240731,105700,14086660,12960,12960,12960,12960,0
|
|
20240731,105600,14086660,12960,12960,12960,12960,0
|
|
20240731,105500,14086660,12960,12960,12960,12960,0
|
|
20240731,105400,14086660,12960,12960,12960,12960,0
|
|
20240731,105300,14086660,12960,12960,12960,12960,0
|
|
20240731,105200,14086660,12960,12960,12960,12960,0
|
|
20240731,105100,14086660,12960,12960,12960,12960,1
|
|
20240731,105000,14073700,12960,12960,12960,12940,48
|
|
20240731,104900,13451690,12950,12950,12950,12950,0
|
|
20240731,104800,13451690,12950,12950,12950,12950,0
|
|
20240731,104700,13451690,12950,12950,12950,12950,0
|
|
20240731,104600,13451690,12950,12950,12950,12950,0
|
|
20240731,104500,13451690,12950,12950,12950,12950,0
|
|
20240731,104400,13451690,12950,12950,12950,12950,0
|
|
20240731,104300,13451690,12950,12950,12950,12950,0
|
|
20240731,104200,13451690,12950,12950,12950,12950,0
|
|
20240731,104100,13451690,12950,12950,12950,12950,1
|
|
20240731,104000,13438740,12950,12950,12950,12950,10
|
|
20240731,103900,13309240,12950,12950,12950,12950,0
|
|
20240731,103800,13309240,12950,12950,12950,12950,0
|
|
20240731,103700,13309240,12950,12950,12950,12950,0
|
|
20240731,103600,13309240,12950,12950,12950,12950,0
|
|
20240731,103500,13309240,12950,12950,12950,12950,1
|
|
20240731,103400,13296290,12940,12940,12940,12940,0
|
|
20240731,103300,13296290,12940,12940,12940,12940,0
|
|
20240731,103200,13296290,12940,12940,12940,12940,0
|
|
20240731,103100,13296290,12940,12960,12960,12940,3
|
|
20240731,103000,13257430,12960,12960,12960,12940,57
|
|
20240731,102900,12518800,12960,12960,12960,12960,0
|
|
20240731,102800,12518800,12960,12960,12960,12960,0
|
|
20240731,102700,12518800,12960,12960,12960,12960,0
|
|
20240731,102600,12518800,12960,12960,12960,12960,0
|
|
20240731,102500,12518800,12960,12960,12960,12960,0
|
|
20240731,102400,12518800,12960,12960,12960,12960,0
|
|
20240731,102300,12518800,12960,12960,12960,12960,75
|
|
20240731,102200,11546800,12950,12950,12950,12950,2
|
|
20240731,102100,11520900,12950,12950,12950,12950,0
|
|
20240731,102000,11520900,12950,12950,12950,12950,11
|
|
20240731,101900,11378450,12960,12960,12960,12960,0
|
|
20240731,101800,11378450,12960,12960,12960,12960,0
|
|
20240731,101700,11378450,12960,12960,12960,12960,0
|
|
20240731,101600,11378450,12960,12950,12960,12950,10
|
|
20240731,101500,11248940,12950,12950,12950,12950,0
|
|
20240731,101400,11248940,12950,12950,12950,12950,0
|
|
20240731,101300,11248940,12950,12950,12950,12950,0
|
|
20240731,101200,11248940,12950,12950,12950,12950,0
|
|
20240731,101100,11248940,12950,12950,12950,12950,0
|
|
20240731,101000,11248940,12950,12950,12950,12950,44
|
|
20240731,100900,10679140,12950,12950,12950,12950,0
|
|
20240731,100800,10679140,12950,12950,12950,12950,0
|
|
20240731,100700,10679140,12950,12950,12950,12950,0
|
|
20240731,100600,10679140,12950,12950,12950,12950,0
|
|
20240731,100500,10679140,12950,12940,12950,12940,5
|
|
20240731,100400,10614430,12940,12940,12940,12940,0
|
|
20240731,100300,10614430,12940,12940,12940,12940,0
|
|
20240731,100200,10614430,12940,12940,12940,12940,0
|
|
20240731,100100,10614430,12940,12940,12940,12940,6
|
|
20240731,100000,10536790,12940,12950,12950,12940,8
|
|
20240731,095900,10433260,12950,12950,12950,12950,0
|
|
20240731,095800,10433260,12950,12950,12950,12950,0
|
|
20240731,095700,10433260,12950,12950,12950,12950,0
|
|
20240731,095600,10433260,12950,12950,12950,12950,0
|
|
20240731,095500,10433260,12950,12950,12950,12950,0
|
|
20240731,095400,10433260,12950,12950,12950,12950,0
|
|
20240731,095300,10433260,12950,12950,12950,12950,0
|
|
20240731,095200,10433260,12950,12950,12950,12950,0
|
|
20240731,095100,10433260,12950,12940,12950,12940,15
|
|
20240731,095000,10239130,12930,12930,12930,12930,14
|
|
20240731,094900,10058110,12910,12910,12910,12910,0
|
|
20240731,094800,10058110,12910,12910,12910,12910,0
|
|
20240731,094700,10058110,12910,12910,12910,12910,0
|
|
20240731,094600,10058110,12910,12910,12910,12910,0
|
|
20240731,094500,10058110,12910,12910,12910,12910,0
|
|
20240731,094400,10058110,12910,12910,12910,12910,0
|
|
20240731,094300,10058110,12910,12910,12910,12910,0
|
|
20240731,094200,10058110,12910,12910,12910,12910,0
|
|
20240731,094100,10058110,12910,12910,12910,12910,18
|
|
20240731,094000,9825730,12910,12910,12910,12910,1
|
|
20240731,093900,9812820,12930,12930,12930,12930,0
|
|
20240731,093800,9812820,12930,12930,12930,12930,0
|
|
20240731,093700,9812820,12930,12930,12930,12930,0
|
|
20240731,093600,9812820,12930,12930,12930,12930,0
|
|
20240731,093500,9812820,12930,12930,12930,12930,0
|
|
20240731,093400,9812820,12930,12930,12930,12930,0
|
|
20240731,093300,9812820,12930,12930,12930,12930,0
|
|
20240731,093200,9812820,12930,12930,12930,12930,0
|
|
20240731,093100,9812820,12930,12930,12930,12930,3
|
|
20240731,093000,9774030,12930,12930,12930,12930,18
|
|
20240731,092900,9541290,12880,12880,12880,12880,0
|
|
20240731,092800,9541290,12880,12880,12880,12880,0
|
|
20240731,092700,9541290,12880,12880,12880,12880,0
|
|
20240731,092600,9541290,12880,12880,12880,12880,0
|
|
20240731,092500,9541290,12880,12880,12880,12880,0
|
|
20240731,092400,9541290,12880,12880,12880,12880,0
|
|
20240731,092300,9541290,12880,12880,12880,12880,0
|
|
20240731,092200,9541290,12880,12880,12880,12880,0
|
|
20240731,092100,9541290,12880,12870,12880,12870,4
|
|
20240731,092000,9489780,12870,12880,12880,12870,53
|
|
20240731,091900,8807380,12860,12860,12860,12860,0
|
|
20240731,091800,8807380,12860,12860,12860,12860,0
|
|
20240731,091700,8807380,12860,12860,12860,12860,0
|
|
20240731,091600,8807380,12860,12860,12860,12860,0
|
|
20240731,091500,8807380,12860,12860,12860,12860,0
|
|
20240731,091400,8807380,12860,12860,12860,12860,0
|
|
20240731,091300,8807380,12860,12860,12860,12860,0
|
|
20240731,091200,8807380,12860,12860,12860,12860,0
|
|
20240731,091100,8807380,12860,12860,12860,12860,0
|
|
20240731,091000,8807380,12860,12860,12860,12860,0
|
|
20240731,090900,8807380,12860,12860,12860,12860,0
|
|
20240731,090800,8807380,12860,12860,12860,12860,0
|
|
20240731,090700,8807380,12860,12860,12860,12860,0
|
|
20240731,090600,8807380,12860,12990,12990,12860,493
|
|
20240731,090500,2414390,12980,12980,12980,12980,169
|
|
20240731,090400,220770,12980,12980,12980,12980,0
|
|
20240731,090300,220770,12980,12980,12980,12980,0
|
|
20240731,090200,220770,12980,12980,12980,12980,0
|
|
20240731,090100,220770,12980,12980,12980,12980,0
|
|
20240731,090000,220770,12980,12990,12990,12980,17
|